Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

63.40 +0.33 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.88 13.88 13.44 13.47 424,077 -0.46(-3.27%)
Jan 30, 2007 13.46 14.14 13.39 13.93 977,151 +0.52(+3.88%)
Jan 29, 2007 13.39 13.57 13.25 13.41 742,531 -0.08(-0.57%)
Jan 26, 2007 13.41 13.49 13.10 13.48 474,241 +0.07(+0.53%)
Jan 25, 2007 13.47 13.47 13.30 13.41 728,267 +0.05(+0.38%)
Jan 24, 2007 12.95 13.58 12.87 13.36 584,771 +0.47(+3.68%)
Jan 23, 2007 12.62 13.15 12.60 12.89 650,279 +0.24(+1.88%)
Jan 22, 2007 12.87 12.87 12.47 12.65 454,706 -0.14(-1.10%)
Jan 19, 2007 12.72 12.89 12.53 12.79 874,431 +0.07(+0.55%)
Jan 18, 2007 13.11 13.21 12.69 12.72 1,227,494 -0.38(-2.89%)
Jan 17, 2007 13.11 13.28 12.95 13.10 994,160 -0.04(-0.29%)
Jan 16, 2007 13.17 13.27 12.80 13.14 1,054,393 -0.03(-0.24%)
Jan 12, 2007 12.87 13.30 12.81 13.17 1,559,799 +0.22(+1.73%)
Jan 11, 2007 11.17 13.05 11.17 12.94 5,065,164 +1.80(+16.11%)
Jan 10, 2007 11.03 11.23 11.03 11.15 484,586 -0.01(-0.11%)
Jan 09, 2007 11.42 11.56 11.05 11.16 753,295 -0.26(-2.30%)
Jan 08, 2007 10.70 11.44 10.65 11.42 1,637,969 +0.75(+7.03%)
Jan 05, 2007 10.57 11.01 10.54 10.67 667,860 +0.03(+0.30%)
Jan 04, 2007 10.47 10.72 10.38 10.64 508,316 +0.17(+1.65%)
Jan 03, 2007 10.54 10.77 10.10 10.47 1,065,191 +0.06(+0.62%)
Dec 29, 2006 10.24 10.47 10.24 10.40 272,805 +0.13(+1.25%)
Dec 28, 2006 10.26 10.42 10.10 10.28 272,858 -0.02(-0.19%)
Dec 27, 2006 9.775 10.35 9.705 10.29 583,953 +0.57(+5.87%)
Dec 26, 2006 9.814 9.929 9.653 9.724 213,275 -0.08(-0.79%)
Dec 22, 2006 10.12 10.14 9.730 9.801 303,274 -0.35(-3.41%)
Dec 21, 2006 10.01 10.26 9.884 10.15 803,673 +0.08(+0.83%)
Dec 20, 2006 9.846 10.11 9.755 10.06 543,624 +0.29(+2.95%)
Dec 19, 2006 9.750 9.916 9.467 9.775 1,381,532 +0.06(+0.59%)
Dec 18, 2006 10.04 10.06 9.653 9.718 699,474 -0.34(-3.38%)
Dec 15, 2006 10.19 10.19 9.897 10.06 1,067,517 -0.11(-1.07%)
Dec 14, 2006 10.24 10.35 10.13 10.17 675,633 -0.01(-0.13%)
Dec 13, 2006 10.42 10.46 10.15 10.18 511,068 -0.22(-2.16%)
Dec 12, 2006 10.31 10.53 10.26 10.40 356,437 +0.03(+0.25%)
Dec 11, 2006 10.32 10.56 9.916 10.38 673,748 -0.21(-2.00%)
Dec 08, 2006 10.60 10.69 10.22 10.59 705,651 -0.10(-0.96%)
Dec 07, 2006 10.71 10.76 10.58 10.69 209,469 +0.03(+0.30%)
Dec 06, 2006 10.65 10.87 10.58 10.66 402,583 -0.06(-0.54%)
Dec 05, 2006 10.71 10.90 10.59 10.72 564,993 +0.04(+0.36%)
Dec 04, 2006 10.20 10.71 10.19 10.68 719,568 +0.48(+4.72%)
Dec 01, 2006 10.19 10.22 9.878 10.20 574,460 +0.03(+0.32%)
Nov 30, 2006 9.904 10.30 9.839 10.17 802,120 +0.19(+1.93%)
Nov 29, 2006 9.974 10.33 9.814 9.974 2,403,833 +0.03(+0.32%)
Nov 28, 2006 9.981 10.07 9.698 9.942 622,430 -0.10(-0.96%)
Nov 27, 2006 10.33 10.44 9.942 10.04 664,913 -0.35(-3.40%)
Nov 24, 2006 10.29 10.49 10.28 10.39 155,422 +0.03(+0.31%)
Nov 22, 2006 10.37 10.44 10.26 10.36 321,209 -0.03(-0.31%)
Nov 21, 2006 10.51 10.58 10.36 10.39 534,823 -0.13(-1.22%)
Nov 20, 2006 10.62 10.82 10.35 10.52 1,114,787 -0.08(-0.79%)
Nov 17, 2006 10.50 10.60 10.33 10.60 600,683 +0.12(+1.16%)
Nov 16, 2006 10.28 10.52 10.26 10.48 521,780 +0.26(+2.51%)
Nov 15, 2006 10.40 10.40 10.06 10.22 516,071 -0.18(-1.73%)
Nov 14, 2006 9.762 10.44 9.743 10.40 887,134 +0.65(+6.71%)
Nov 13, 2006 10.46 10.58 9.480 9.750 1,167,918 -0.65(-6.29%)
Nov 10, 2006 9.878 10.56 9.820 10.40 840,571 +0.59(+6.01%)
Nov 09, 2006 9.551 9.846 9.525 9.814 1,363,959 +0.13(+1.39%)
Nov 08, 2006 9.782 9.859 9.435 9.679 818,184 -0.13(-1.31%)
Nov 07, 2006 9.718 9.884 9.397 9.807 619,335 +0.12(+1.19%)
Nov 06, 2006 9.070 10.12 9.070 9.692 1,699,811 +0.71(+7.93%)
Nov 03, 2006 9.217 9.217 8.909 8.980 623,184 -0.14(-1.55%)
Nov 02, 2006 8.941 9.217 8.941 9.121 449,371 +0.12(+1.28%)
Nov 01, 2006 9.147 9.147 8.909 9.006 707,322 -0.08(-0.85%)
Oct 31, 2006 9.050 9.172 8.999 9.083 460,545 +0.07(+0.78%)
Oct 30, 2006 9.467 9.474 8.980 9.012 978,952 -0.46(-4.87%)
Oct 27, 2006 9.461 9.583 9.403 9.474 856,618 +0.01(+0.14%)
Oct 26, 2006 9.390 9.602 9.371 9.461 1,116,380 +0.10(+1.10%)
Oct 25, 2006 9.044 9.487 9.012 9.358 951,039 +0.30(+3.33%)
Oct 24, 2006 9.076 9.095 8.948 9.057 614,181 -0.03(-0.28%)
Oct 23, 2006 8.640 9.083 8.640 9.083 867,196 +0.44(+5.04%)
Oct 20, 2006 8.922 8.922 8.640 8.646 377,501 -0.22(-2.46%)
Oct 19, 2006 9.352 9.358 8.794 8.864 885,553 -0.11(-1.22%)
Oct 18, 2006 8.768 9.115 8.691 8.974 2,067,514 +0.23(+2.60%)
Oct 17, 2006 8.101 8.755 8.101 8.746 1,751,137 +0.58(+7.11%)
Oct 16, 2006 7.928 8.223 7.838 8.165 246,599 +0.27(+3.41%)
Oct 13, 2006 7.742 7.954 7.633 7.896 355,658 +0.13(+1.74%)
Oct 12, 2006 7.793 7.838 7.652 7.761 389,843 +0.03(+0.41%)
Oct 11, 2006 7.819 7.890 7.691 7.729 311,614 -0.15(-1.87%)
Oct 10, 2006 7.813 7.890 7.704 7.877 333,672 +0.05(+0.66%)
Oct 09, 2006 7.716 7.877 7.639 7.825 356,314 +0.07(+0.91%)
Oct 06, 2006 7.723 7.896 7.640 7.755 919,791 +0.08(+1.09%)
Oct 05, 2006 7.357 7.825 7.357 7.671 654,555 +0.30(+4.09%)
Oct 04, 2006 7.556 7.556 7.319 7.370 786,758 +0.16(+2.22%)
Oct 03, 2006 7.306 7.306 7.145 7.210 233,483 -0.04(-0.62%)
Oct 02, 2006 7.415 7.466 7.184 7.255 394,234 -0.18(-2.42%)
Sep 29, 2006 7.280 7.550 7.235 7.434 788,192 +0.20(+2.75%)
Sep 28, 2006 7.293 7.299 7.152 7.235 646,641 -0.06(-0.88%)
Sep 27, 2006 7.017 7.306 7.017 7.299 569,055 +0.28(+3.93%)
Sep 26, 2006 6.934 7.056 6.831 7.024 505,451 +0.11(+1.58%)
Sep 25, 2006 6.979 7.171 6.786 6.915 494,305 -0.06(-0.92%)
Sep 22, 2006 7.133 7.133 6.793 6.979 305,279 -0.12(-1.72%)
Sep 21, 2006 7.113 7.312 6.857 7.101 966,966 -0.06(-0.90%)
Sep 20, 2006 6.773 7.165 6.748 7.165 954,185 +0.41(+6.08%)
Sep 19, 2006 6.401 6.844 6.286 6.754 1,338,928 +0.34(+5.30%)
Sep 18, 2006 6.421 6.446 6.286 6.414 340,395 -0.01(-0.10%)
Sep 15, 2006 6.061 6.446 5.997 6.421 1,165,460 +0.42(+6.94%)
Sep 14, 2006 5.895 6.049 5.792 6.004 590,671 +0.11(+1.85%)
Sep 13, 2006 5.657 5.933 5.612 5.895 422,270 +0.26(+4.55%)
Sep 12, 2006 5.439 5.657 5.260 5.638 272,491 +0.22(+4.02%)
Sep 11, 2006 5.433 5.452 5.317 5.420 364,360 -0.06(-1.05%)
Sep 08, 2006 5.465 5.516 5.317 5.478 297,545 -0.01(-0.12%)
Sep 07, 2006 5.503 5.516 5.426 5.484 288,108 -0.07(-1.27%)
Sep 06, 2006 5.709 5.747 5.484 5.555 282,171 -0.21(-3.56%)
Sep 05, 2006 5.696 5.824 5.600 5.760 454,708 +0.05(+0.90%)
Sep 01, 2006 5.779 5.824 5.446 5.709 560,896 -0.24(-4.09%)
Aug 31, 2006 5.920 6.042 5.850 5.952 233,396 +0.07(+1.20%)
Aug 30, 2006 5.677 5.901 5.593 5.882 276,777 +0.23(+4.09%)
Aug 29, 2006 5.516 5.715 5.375 5.651 298,239 +0.17(+3.04%)
Aug 28, 2006 5.362 5.510 5.311 5.484 227,753 +0.11(+2.03%)
Aug 25, 2006 5.247 5.420 5.202 5.375 194,251 +0.10(+1.82%)
Aug 24, 2006 5.010 5.330 4.990 5.279 801,378 +0.26(+5.24%)
Aug 23, 2006 5.157 5.221 4.990 5.016 526,986 -0.19(-3.58%)
Aug 22, 2006 5.260 5.337 5.170 5.202 300,111 -0.05(-0.98%)
Aug 21, 2006 5.382 5.465 5.240 5.253 155,853 -0.17(-3.08%)
Aug 18, 2006 5.273 5.452 5.176 5.420 174,322 +0.19(+3.55%)
Aug 17, 2006 5.151 5.344 5.099 5.234 385,320 +0.12(+2.38%)
Aug 16, 2006 5.260 5.285 5.048 5.112 343,440 -0.06(-1.12%)
Aug 15, 2006 5.131 5.260 5.087 5.170 761,836 +0.06(+1.19%)
Aug 14, 2006 5.163 5.247 5.074 5.109 319,493 -0.02(-0.44%)
Aug 11, 2006 5.279 5.305 5.106 5.131 348,680 -0.17(-3.15%)
Aug 10, 2006 5.420 5.484 5.292 5.298 245,837 -0.15(-2.82%)
Aug 09, 2006 5.394 5.503 5.356 5.452 704,865 +0.19(+3.53%)
Aug 08, 2006 5.375 5.420 5.183 5.266 200,795 -0.04(-0.85%)
Aug 07, 2006 5.279 5.330 5.163 5.311 159,345 -0.03(-0.48%)
Aug 04, 2006 5.407 5.497 5.131 5.337 537,473 -0.06(-1.19%)
Aug 03, 2006 5.439 5.446 5.285 5.401 322,120 -0.07(-1.29%)
Aug 02, 2006 5.523 5.568 5.382 5.471 273,938 -0.06(-1.04%)
Aug 01, 2006 5.792 5.792 5.459 5.529 576,206 -0.22(-3.90%)
Jul 31, 2006 5.722 5.843 5.593 5.754 245,160 -0.01(-0.11%)
Jul 28, 2006 5.869 5.908 5.696 5.760 193,297 -0.08(-1.32%)
Jul 27, 2006 5.882 5.940 5.645 5.837 208,398 -0.01(-0.22%)
Jul 26, 2006 5.709 5.933 5.426 5.850 289,224 +0.08(+1.45%)
Jul 25, 2006 5.837 5.869 5.766 5.766 123,419 -0.09(-1.53%)
Jul 24, 2006 5.638 5.856 5.670 5.856 155,086 +0.22(+3.87%)
Jul 21, 2006 5.805 5.805 5.426 5.638 217,735 -0.15(-2.66%)
Jul 20, 2006 5.888 6.036 5.741 5.792 160,188 -0.08(-1.31%)
Jul 19, 2006 5.689 5.946 5.702 5.869 480,245 +0.18(+3.16%)
Jul 18, 2006 5.555 5.747 5.356 5.689 315,761 +0.13(+2.31%)
Jul 17, 2006 5.221 5.580 5.221 5.561 732,690 +0.33(+6.25%)
Jul 14, 2006 5.568 5.568 5.228 5.234 608,403 -0.32(-5.77%)
Jul 13, 2006 5.593 5.760 5.491 5.555 509,942 -0.06(-1.14%)
Jul 12, 2006 5.754 5.831 5.600 5.619 66,056 -0.16(-2.77%)
Jul 11, 2006 5.786 5.798 5.612 5.779 217,716 -0.03(-0.55%)
Jul 10, 2006 6.049 6.068 5.715 5.811 238,222 -0.21(-3.51%)
Jul 07, 2006 6.183 6.414 5.965 6.023 963,774 -0.15(-2.39%)
Jul 06, 2006 6.215 6.273 6.094 6.171 676,093 -0.04(-0.72%)
Jul 05, 2006 6.190 6.273 6.055 6.215 498,032 -0.01(-0.21%)
Jul 03, 2006 6.004 6.254 5.978 6.228 374,040 +0.22(+3.63%)
Jun 30, 2006 5.882 6.055 5.856 6.010 2,606,883 +0.13(+2.18%)
Jun 29, 2006 5.709 6.068 5.433 5.882 608,021 +0.17(+3.03%)
Jun 28, 2006 5.645 5.722 5.580 5.709 336,856 +0.06(+1.14%)
Jun 27, 2006 5.645 5.754 5.491 5.645 417,720 +0.02(+0.34%)
Jun 26, 2006 5.612 5.702 5.542 5.625 555,949 +0.04(+0.69%)
Jun 23, 2006 5.619 5.754 5.568 5.587 381,259 +0.00(+0.00%)
Jun 22, 2006 5.426 5.606 5.426 5.587 372,079 +0.13(+2.47%)
Jun 21, 2006 5.119 5.612 5.093 5.452 752,470 +0.32(+6.25%)
Jun 20, 2006 5.375 5.375 5.067 5.131 483,568 -0.26(-4.88%)
Jun 19, 2006 5.632 5.683 5.337 5.394 797,892 -0.25(-4.43%)
Jun 16, 2006 5.670 5.734 5.337 5.645 543,505 -0.02(-0.34%)
Jun 15, 2006 5.311 5.709 5.298 5.664 485,059 +0.35(+6.51%)
Jun 14, 2006 5.356 5.394 4.997 5.317 326,120 -0.03(-0.48%)
Jun 13, 2006 5.465 5.625 5.240 5.343 969,660 -0.11(-2.00%)
Jun 12, 2006 5.766 5.792 5.240 5.452 457,718 -0.30(-5.13%)
Jun 09, 2006 5.837 5.850 5.452 5.747 537,858 -0.06(-0.99%)
Jun 08, 2006 5.965 5.965 5.619 5.805 796,289 -0.13(-2.27%)
Jun 07, 2006 5.908 6.029 5.805 5.940 843,311 +0.04(+0.76%)
Jun 06, 2006 5.843 5.933 5.754 5.895 847,893 +0.04(+0.77%)
Jun 05, 2006 5.773 6.081 5.754 5.850 1,084,540 +0.08(+1.33%)
Jun 02, 2006 5.689 5.997 5.574 5.773 7,295,056 -0.19(-3.23%)
Jun 01, 2006 5.901 6.061 5.709 5.965 953,712 +0.06(+1.09%)
May 31, 2006 5.901 6.094 5.773 5.901 483,458 +0.00(+0.00%)
May 30, 2006 6.183 6.273 5.843 5.901 590,931 -0.27(-4.37%)
May 26, 2006 6.049 6.376 6.042 6.171 265,948 +0.15(+2.45%)
May 25, 2006 6.010 6.215 5.952 6.023 420,297 +0.01(+0.21%)
May 24, 2006 6.440 6.440 6.010 6.010 832,392 -0.43(-6.67%)
May 23, 2006 6.575 6.806 6.401 6.440 287,374 -0.12(-1.76%)
May 22, 2006 6.902 6.915 6.491 6.555 555,142 -0.39(-5.63%)
May 19, 2006 7.222 7.248 6.831 6.947 795,778 -0.38(-5.25%)
May 18, 2006 7.133 7.460 7.133 7.331 281,250 +0.15(+2.05%)
May 17, 2006 7.479 7.479 7.120 7.184 157,304 -0.28(-3.78%)
May 16, 2006 7.530 7.556 7.120 7.466 178,100 -0.01(-0.17%)
May 15, 2006 7.492 7.761 7.255 7.479 229,983 -0.13(-1.77%)
May 12, 2006 7.248 7.684 7.056 7.614 418,691 +0.30(+4.12%)
May 11, 2006 7.056 7.319 6.838 7.312 481,691 +0.17(+2.43%)
May 10, 2006 7.370 7.511 6.992 7.139 416,727 -0.24(-3.30%)
May 09, 2006 7.441 7.575 7.306 7.383 223,494 -0.06(-0.86%)
May 08, 2006 7.498 7.633 7.255 7.447 150,359 -0.08(-1.11%)
May 05, 2006 7.748 7.768 7.331 7.530 262,800 -0.23(-2.98%)
May 04, 2006 7.761 7.960 7.639 7.761 155,959 +0.00(+0.00%)
May 03, 2006 7.441 7.768 7.344 7.761 742,194 +0.32(+4.31%)
May 02, 2006 6.972 7.537 6.947 7.441 589,414 +0.47(+6.72%)
May 01, 2006 6.735 7.210 6.555 6.972 342,631 +0.21(+3.03%)
Apr 28, 2006 6.844 6.844 6.587 6.767 180,535 -0.14(-2.04%)
Apr 27, 2006 6.620 7.056 6.228 6.908 391,090 +0.24(+3.56%)
Apr 26, 2006 6.780 6.812 6.664 6.671 236,367 -0.05(-0.76%)
Apr 25, 2006 6.684 6.751 6.671 6.722 352,278 -0.01(-0.19%)
Apr 24, 2006 6.722 6.793 6.491 6.735 953,239 -0.02(-0.28%)
Apr 21, 2006 6.806 6.947 6.729 6.754 220,527 -0.05(-0.75%)
Apr 20, 2006 6.536 6.825 6.466 6.806 454,084 +0.22(+3.41%)
Apr 19, 2006 6.446 6.581 6.350 6.581 460,584 +0.12(+1.89%)
Apr 18, 2006 6.395 6.530 6.177 6.459 361,769 +0.14(+2.23%)
Apr 17, 2006 6.305 6.369 6.132 6.318 368,727 -0.03(-0.40%)
Apr 13, 2006 5.997 6.408 5.997 6.344 478,721 +0.31(+5.21%)
Apr 12, 2006 6.177 6.171 5.901 6.029 461,561 -0.15(-2.39%)
Apr 11, 2006 6.600 6.639 5.580 6.177 1,480,619 -0.40(-6.14%)
Apr 10, 2006 6.510 6.645 6.254 6.581 2,022,809 +0.04(+0.69%)
Apr 07, 2006 6.478 6.587 6.414 6.536 213,044 +0.07(+1.09%)
Apr 06, 2006 6.575 6.575 6.344 6.466 384,804 -0.11(-1.66%)
Apr 05, 2006 6.510 6.652 6.446 6.575 526,766 +0.03(+0.49%)
Apr 04, 2006 6.446 6.575 6.414 6.543 585,156 +0.03(+0.49%)
Apr 03, 2006 6.254 6.639 6.203 6.510 775,084 +0.26(+4.10%)
Mar 31, 2006 6.171 6.267 6.029 6.254 614,232 +0.13(+2.09%)
Mar 30, 2006 5.946 6.254 5.779 6.126 815,704 +0.25(+4.26%)
Mar 29, 2006 5.837 5.927 5.563 5.875 480,888 +0.11(+1.89%)
Mar 28, 2006 5.516 6.094 5.497 5.766 568,462 +0.25(+4.53%)
Mar 27, 2006 5.542 5.619 5.420 5.516 371,378 +0.01(+0.23%)
Mar 24, 2006 5.683 5.683 5.484 5.503 289,758 -0.14(-2.50%)
Mar 23, 2006 5.798 5.863 5.516 5.645 555,014 -0.15(-2.55%)
Mar 22, 2006 5.863 5.933 5.728 5.792 508,087 -0.10(-1.74%)
Mar 21, 2006 5.933 6.049 5.837 5.895 502,715 -0.04(-0.65%)
Mar 20, 2006 5.933 6.061 5.779 5.933 509,668 +0.04(+0.76%)
Mar 17, 2006 5.253 6.094 5.138 5.888 851,326 +0.68(+12.98%)
Mar 16, 2006 5.131 5.292 5.119 5.212 163,518 +0.02(+0.31%)
Mar 15, 2006 5.119 5.196 5.042 5.196 173,147 +0.04(+0.87%)
Mar 14, 2006 5.157 5.163 4.933 5.151 112,334 +0.02(+0.37%)
Mar 13, 2006 5.292 5.292 4.920 5.131 246,827 -0.11(-2.08%)
Mar 10, 2006 4.849 5.273 4.849 5.240 325,977 +0.29(+5.91%)
Mar 09, 2006 4.856 4.997 4.779 4.948 277,706 +0.09(+1.90%)
Mar 08, 2006 4.721 4.971 4.618 4.856 388,553 +0.08(+1.75%)
Mar 07, 2006 4.894 4.894 4.400 4.772 660,631 -0.30(-5.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.